시장 데이터를 불러오는 중
전체 종목
하이스터-예일 과거 주가
Hyster-Yale, Inc. Class A common stock · HY · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyster-Yale, Inc. Class A common stock · HY · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,899 | ₩43,966 | ₩42,251 | ₩43,336 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,591 | ₩44,020 | ₩42,211 | ₩43,537 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,398 | ₩44,274 | ₩41,058 | ₩44,180 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,363 | ₩43,363 | ₩42,010 | ₩43,055 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,232 | ₩43,845 | ₩40,576 | ₩42,800 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,608 | ₩42,144 | ₩40,897 | ₩41,849 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,822 | ₩41,983 | ₩38,834 | ₩40,763 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,323 | ₩43,752 | ₩42,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,170 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩43,028 | ₩43,551 | ₩42,398 | ₩42,881 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩42,010 | ₩43,296 | ₩41,983 | ₩42,706 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,527 | ₩42,733 | ₩41,313 | ₩41,500 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,671 | ₩43,671 | ₩41,152 | ₩41,299 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩44,006 | ₩44,556 | ₩43,577 | ₩44,073 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,422 | ₩45,051 | ₩44,113 | ₩44,489 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,159 | ₩45,159 | ₩43,229 | ₩43,685 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,636 | ₩45,145 | ₩43,698 | ₩44,944 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,204 | ₩46,231 | ₩44,462 | ₩44,609 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,534 | ₩46,351 | ₩44,087 | ₩44,944 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,757 | ₩45,159 | ₩44,207 | ₩44,757 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,167 | ₩44,582 | ₩43,068 | ₩44,515 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,231 | ₩46,324 | ₩44,917 | ₩45,038 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,976 | ₩46,311 | ₩45,092 | ₩45,614 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,812 | ₩47,812 | ₩46,231 | ₩46,740 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,348 | ₩48,763 | ₩47,490 | ₩47,825 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,427 | ₩47,973 | ₩44,877 | ₩47,906 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,319 | ₩45,748 | ₩44,395 | ₩45,721 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,899 | ₩45,346 | ₩43,658 | ₩44,810 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,502 | ₩44,502 | ₩43,149 | ₩43,979 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,306 | ₩45,829 | ₩45,025 | ₩45,373 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,485 | ₩46,700 | ₩45,199 | ₩45,520 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,619 | ₩46,713 | ₩45,695 | ₩46,458 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,659 | ₩47,075 | ₩45,896 | ₩46,458 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,566 | ₩47,236 | ₩45,601 | ₩46,659 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,847 | ₩47,383 | ₩45,882 | ₩45,922 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,716 | ₩46,659 | ₩44,556 | ₩46,512 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,261 | ₩44,515 | ₩43,283 | ₩44,127 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,360 | ₩45,601 | ₩44,381 | ₩44,489 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,842 | ₩46,217 | ₩44,368 | ₩44,663 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,244 | ₩46,807 | ₩45,587 | ₩46,499 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,989 | ₩46,365 | ₩45,561 | ₩46,150 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,579 | ₩47,490 | ₩45,735 | ₩46,083 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,115 | ₩47,236 | ₩45,855 | ₩45,896 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,531 | ₩48,603 | ₩46,204 | ₩46,244 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,951 | ₩49,675 | ₩47,008 | ₩47,035 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,876 | ₩52,261 | ₩49,152 | ₩49,701 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,365 | ₩54,418 | ₩48,053 | ₩49,500 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,611 | ₩55,343 | ₩45,561 | ₩54,231 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,906 | ₩48,871 | ₩46,968 | ₩47,075 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,360 | ₩47,115 | ₩45,360 | ₩46,981 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,360 | ₩45,976 | ₩43,912 | ₩44,797 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,221 | ₩45,427 | ₩44,221 | ₩44,891 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,494 | ₩46,030 | ₩42,840 | ₩43,082 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,703 | ₩46,659 | ₩44,703 | ₩46,003 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,690 | ₩45,092 | ₩43,631 | ₩44,596 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,730 | ₩44,730 | ₩43,819 | ₩44,355 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,234 | ₩45,132 | ₩43,363 | ₩44,422 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,926 | ₩45,293 | ₩43,926 | ₩44,944 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,881 | ₩44,234 | ₩42,304 | ₩43,953 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,716 | ₩44,716 | ₩42,331 | ₩42,586 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,154 | ₩45,159 | ₩43,685 | ₩44,221 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,328 | ₩45,226 | ₩44,127 | ₩45,185 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,725 | ₩44,649 | ₩43,457 | ₩44,569 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,564 | ₩44,770 | ₩42,773 | ₩43,350 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,792 | ₩44,154 | ₩42,921 | ₩42,921 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩43,041 | ₩44,221 | ₩42,881 | ₩43,792 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,470 | ₩43,591 | ₩42,720 | ₩43,001 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,304 | ₩43,162 | ₩42,304 | ₩42,773 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,979 | ₩45,078 | ₩41,943 | ₩42,438 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,854 | ₩44,770 | ₩42,854 | ₩44,288 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,757 | ₩44,931 | ₩42,385 | ₩42,867 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,968 | ₩46,968 | ₩44,730 | ₩44,944 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,271 | ₩47,062 | ₩44,743 | ₩46,981 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,986 | ₩48,388 | ₩44,757 | ₩45,869 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,603 | ₩48,897 | ₩46,633 | ₩48,549 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,683 | ₩50,438 | ₩48,562 | ₩48,790 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,179 | ₩49,849 | ₩48,067 | ₩48,160 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,653 | ₩50,840 | ₩48,522 | ₩49,259 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,649 | ₩53,574 | ₩51,551 | ₩51,644 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,680 | ₩52,904 | ₩50,680 | ₩52,663 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,586 | ₩51,859 | ₩49,742 | ₩50,050 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,921 | ₩53,038 | ₩50,063 | ₩50,318 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,457 | ₩52,810 | ₩49,822 | ₩50,438 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,241 | ₩51,604 | ₩48,241 | ₩49,822 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,150 | ₩47,397 | ₩45,574 | ₩47,370 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,646 | ₩47,303 | ₩45,427 | ₩45,427 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,222 | ₩49,206 | ₩46,123 | ₩46,700 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,324 | ₩47,383 | ₩46,324 | ₩46,981 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,187 | ₩48,187 | ₩46,003 | ₩46,217 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩48,093 | ₩48,522 | ₩46,928 | ₩48,268 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,281 | ₩48,294 | ₩46,740 | ₩47,758 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩46,043 | ₩49,380 | ₩45,333 | ₩48,683 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,638 | ₩47,638 | ₩45,319 | ₩46,592 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,375 | ₩48,696 | ₩47,490 | ₩48,670 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩48,026 | ₩48,656 | ₩47,088 | ₩48,643 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,477 | ₩48,737 | ₩47,450 | ₩48,509 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,217 | ₩47,490 | ₩45,842 | ₩47,142 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,958 | ₩46,619 | ₩43,604 | ₩45,400 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩42,077 | ₩44,944 | ₩41,514 | ₩44,582 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,474 | ₩42,948 | ₩40,871 | ₩42,907 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,958 | ₩44,958 | ₩41,527 | ₩41,541 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,665 | ₩47,665 | ₩44,569 | ₩45,252 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,718 | ₩48,978 | ₩47,021 | ₩47,892 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,219 | ₩49,581 | ₩47,973 | ₩48,268 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,509 | ₩49,608 | ₩47,423 | ₩48,656 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,442 | ₩48,804 | ₩46,807 | ₩48,804 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,862 | ₩49,996 | ₩48,589 | ₩48,790 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,299 | ₩49,943 | ₩46,472 | ₩49,916 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,768 | ₩51,604 | ₩48,375 | ₩49,393 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,941 | ₩54,941 | ₩46,204 | ₩49,433 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,194 | ₩54,298 | ₩52,194 | ₩53,534 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,159 | ₩53,400 | ₩51,068 | ₩51,658 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,904 | ₩53,520 | ₩51,350 | ₩53,159 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,336 | ₩53,628 | ₩51,336 | ₩52,891 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,167 | ₩52,690 | ₩50,264 | ₩51,376 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,556 | ₩53,078 | ₩51,323 | ₩52,569 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,963 | ₩54,820 | ₩52,234 | ₩52,757 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩53,038 | ₩53,989 | ₩52,475 | ₩53,922 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩51,041 | ₩53,520 | ₩51,041 | ₩53,212 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,229 | ₩52,261 | ₩51,108 | ₩51,537 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩52,073 | ₩52,864 | ₩50,814 | ₩51,336 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩51,082 | ₩52,167 | ₩50,465 | ₩51,778 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,715 | ₩52,020 | ₩49,286 | ₩51,269 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,902 | ₩50,010 | ₩48,120 | ₩48,455 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,353 | ₩50,492 | ₩48,750 | ₩49,849 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,661 | ₩50,800 | ₩48,013 | ₩49,822 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,643 | ₩49,688 | ₩47,812 | ₩49,688 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,589 | ₩49,956 | ₩48,455 | ₩48,804 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩46,003 | ₩48,670 | ₩46,003 | ₩48,442 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,721 | ₩47,504 | ₩45,721 | ₩47,155 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,886 | ₩44,221 | ₩42,948 | ₩43,430 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,390 | ₩44,381 | ₩43,283 | ₩43,926 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,162 | ₩44,355 | ₩42,747 | ₩43,457 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,618 | ₩45,105 | ₩42,626 | ₩44,355 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,685 | ₩43,886 | ₩42,492 | ₩43,564 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,698 | ₩43,698 | ₩42,211 | ₩42,586 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,953 | ₩43,953 | ₩42,479 | ₩43,189 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,703 | ₩45,641 | ₩43,845 | ₩44,381 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,591 | ₩45,440 | ₩42,680 | ₩44,971 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,174 | ₩42,934 | ₩40,107 | ₩42,438 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,442 | ₩41,862 | ₩40,281 | ₩40,616 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,825 | ₩40,040 | ₩38,874 | ₩38,995 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,732 | ₩41,005 | ₩39,129 | ₩40,067 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,219 | ₩41,849 | ₩39,933 | ₩40,067 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,460 | ₩42,331 | ₩41,125 | ₩41,500 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,398 | ₩43,082 | ₩41,125 | ₩41,125 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,591 | ₩44,368 | ₩41,380 | ₩41,916 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,345 | ₩43,537 | ₩41,809 | ₩43,296 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,770 | ₩45,118 | ₩42,773 | ₩43,403 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,805 | ₩45,681 | ₩43,805 | ₩44,877 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,430 | ₩44,663 | ₩41,072 | ₩44,073 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,911 | ₩48,991 | ₩44,556 | ₩44,797 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,902 | ₩52,087 | ₩48,978 | ₩50,800 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,179 | ₩52,140 | ₩42,894 | ₩50,546 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,921 | ₩51,765 | ₩49,956 | ₩51,457 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,626 | ₩52,757 | ₩49,299 | ₩52,716 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,996 | ₩49,996 | ₩48,254 | ₩49,353 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,604 | ₩51,738 | ₩49,206 | ₩51,149 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,618 | ₩52,113 | ₩50,130 | ₩51,162 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,130 | ₩51,403 | ₩49,822 | ₩51,376 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,958 | ₩52,958 | ₩49,862 | ₩50,465 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,979 | ₩54,137 | ₩51,457 | ₩53,145 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,355 | ₩52,355 | ₩49,809 | ₩52,073 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,467 | ₩54,525 | ₩52,167 | ₩52,515 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,346 | ₩54,271 | ₩52,247 | ₩53,547 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,261 | ₩53,199 | ₩51,296 | ₩52,891 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,953 | ₩53,105 | ₩50,519 | ₩51,819 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,452 | ₩51,805 | ₩49,621 | ₩51,725 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,232 | ₩50,720 | ₩48,549 | ₩49,929 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,938 | ₩49,125 | ₩47,946 | ₩49,045 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩47,035 | ₩49,246 | ₩47,035 | ₩48,884 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,289 | ₩47,557 | ₩46,123 | ₩46,646 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,531 | ₩48,643 | ₩46,793 | ₩47,611 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,520 | ₩47,343 | ₩45,092 | ₩46,646 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,529 | ₩46,539 | ₩43,953 | ₩45,440 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,832 | ₩45,293 | ₩43,658 | ₩44,824 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,626 | ₩44,100 | ₩42,331 | ₩44,073 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩43,028 | ₩43,390 | ₩41,795 | ₩42,117 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,800 | ₩43,256 | ₩42,050 | ₩42,787 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,226 | ₩45,614 | ₩42,680 | ₩42,787 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,123 | ₩46,231 | ₩43,899 | ₩44,944 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩46,070 | ₩47,008 | ₩45,614 | ₩46,043 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,698 | ₩45,748 | ₩43,698 | ₩45,587 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,899 | ₩44,180 | ₩43,242 | ₩43,376 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,695 | ₩45,721 | ₩44,542 | ₩45,346 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩45,025 | ₩46,164 | ₩44,502 | ₩45,815 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,212 | ₩45,534 | ₩43,618 | ₩44,462 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,587 | ₩45,896 | ₩44,824 | ₩45,105 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩44,033 | ₩45,695 | ₩43,537 | ₩45,427 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩44,033 | ₩44,033 | ₩42,733 | ₩43,926 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,567 | ₩44,314 | ₩41,554 | ₩43,725 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,685 | ₩43,685 | ₩41,621 | ₩41,782 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩42,077 | ₩43,859 | ₩41,621 | ₩43,832 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,763 | ₩43,015 | ₩40,696 | ₩42,452 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,745 | ₩40,549 | ₩39,732 | ₩40,294 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,584 | ₩40,187 | ₩38,633 | ₩39,812 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,375 | ₩41,098 | ₩39,799 | ₩39,879 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,541 | ₩41,809 | ₩40,201 | ₩40,402 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,326 | ₩41,742 | ₩40,509 | ₩41,541 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,313 | ₩42,077 | ₩40,844 | ₩41,474 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,420 | ₩41,715 | ₩40,576 | ₩41,554 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,978 | ₩43,055 | ₩40,817 | ₩41,420 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,474 | ₩41,822 | ₩40,549 | ₩41,085 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,291 | ₩42,639 | ₩40,549 | ₩41,728 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,492 | ₩43,229 | ₩41,366 | ₩41,768 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,716 | ₩45,132 | ₩43,604 | ₩43,859 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,561 | ₩45,561 | ₩44,194 | ₩44,931 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,869 | ₩46,659 | ₩44,730 | ₩44,971 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,293 | ₩45,855 | ₩44,355 | ₩45,829 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,127 | ₩46,097 | ₩43,242 | ₩45,427 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,636 | ₩45,762 | ₩44,033 | ₩44,194 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,646 | ₩47,571 | ₩44,502 | ₩44,743 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,767 | ₩47,048 | ₩44,060 | ₩45,319 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,283 | ₩51,966 | ₩44,904 | ₩46,941 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩40,000 | ₩46,338 | ₩40,000 | ₩46,097 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩39,021 | ₩40,201 | ₩38,445 | ₩39,866 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,351 | ₩39,316 | ₩38,003 | ₩38,351 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,365 | ₩39,115 | ₩38,204 | ₩38,968 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,450 | ₩39,531 | ₩38,110 | ₩38,405 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,150 | ₩39,464 | ₩38,016 | ₩39,383 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,990 | ₩38,405 | ₩36,958 | ₩38,030 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,712 | ₩37,896 | ₩35,537 | ₩37,722 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,333 | ₩37,681 | ₩35,390 | ₩35,497 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,851 | ₩37,320 | ₩36,516 | ₩36,609 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,864 | ₩37,614 | ₩36,542 | ₩36,958 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,392 | ₩38,686 | ₩36,985 | ₩37,065 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,954 | ₩39,919 | ₩38,124 | ₩38,191 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,892 | ₩40,723 | ₩38,914 | ₩39,249 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,933 | ₩41,541 | ₩39,772 | ₩39,892 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,626 | ₩44,703 | ₩39,236 | ₩39,812 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩46,030 | ₩46,030 | ₩42,452 | ₩42,586 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,204 | ₩47,035 | ₩45,105 | ₩45,654 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,534 | ₩46,861 | ₩44,609 | ₩46,351 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,561 | ₩47,571 | ₩41,621 | ₩45,668 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,316 | ₩48,321 | ₩46,231 | ₩46,311 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩48,026 | ₩48,750 | ₩46,633 | ₩47,745 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩48,040 | ₩48,562 | ₩47,490 | ₩48,160 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,335 | ₩49,273 | ₩48,107 | ₩48,562 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,857 | ₩50,197 | ₩48,254 | ₩48,804 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,500 | ₩49,849 | ₩49,045 | ₩49,192 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩51,001 | ₩51,001 | ₩49,634 | ₩49,795 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,720 | ₩50,840 | ₩50,117 | ₩50,546 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,629 | ₩50,251 | ₩48,629 | ₩49,862 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,179 | ₩49,554 | ₩48,174 | ₩48,361 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,871 | ₩49,862 | ₩48,817 | ₩49,098 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,254 | ₩49,165 | ₩48,160 | ₩48,897 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩48,093 | ₩48,536 | ₩47,249 | ₩47,638 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,219 | ₩49,956 | ₩48,214 | ₩48,509 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,817 | ₩49,487 | ₩48,428 | ₩49,112 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,901 | ₩49,031 | ₩45,963 | ₩48,428 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,726 | ₩47,825 | ₩46,217 | ₩47,531 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,490 | ₩47,758 | ₩45,721 | ₩45,762 | -3.64% | 5.3만 |
|---|